DNO ASA (DTNOF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.9788

-0.0132

(-1.33%)

At close: 02:51PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.9700	0.9788	0.9700	0.9788	0.9788	53,000
Apr 30, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Apr 29, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Apr 26, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Apr 25, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Apr 24, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Apr 23, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Apr 22, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Apr 19, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Apr 18, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Apr 17, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Apr 16, 2024	0.9800	0.9900	0.9800	0.9900	0.9900	1,100
Apr 15, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Apr 12, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	200
Apr 11, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Apr 10, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Apr 09, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	8,000
Apr 08, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	15,000
Apr 05, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Apr 04, 2024	0.9400	0.9400	0.9300	0.9300	0.9300	25,000
Apr 03, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Apr 02, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Apr 01, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	1,000
Mar 28, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Mar 27, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Mar 26, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Mar 25, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Mar 22, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Mar 21, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Mar 20, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Mar 19, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Mar 18, 2024	0.8800	0.9100	0.8800	0.9100	0.9100	7,500
Mar 15, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	174,500
Mar 14, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	202,000
Mar 13, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Mar 12, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Mar 11, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Mar 08, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Mar 07, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Mar 06, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Mar 05, 2024	0.8900	0.8900	0.8800	0.8800	0.8800	300
Mar 04, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Mar 01, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Feb 29, 2024	0.8600	0.8700	0.8600	0.8700	0.8700	3,000
Feb 28, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Feb 27, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Feb 26, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Feb 23, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	15,000
Feb 22, 2024	0.8700	0.8800	0.8700	0.8800	0.8800	16,000
Feb 21, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Feb 20, 2024	0.8900	0.8900	0.8700	0.8700	0.8700	15,100
Feb 16, 2024	0.8800	0.9000	0.8800	0.9000	0.9000	21,500
Feb 15, 2024	0.8700	0.8800	0.8600	0.8700	0.8700	55,500
Feb 15, 2024	0.002 Dividend
Feb 14, 2024	0.8500	0.8500	0.8500	0.8500	0.8480	-
Feb 13, 2024	0.8500	0.8500	0.8500	0.8500	0.8480	-
Feb 12, 2024	0.8500	0.8500	0.8500	0.8500	0.8480	-
Feb 09, 2024	0.8500	0.8500	0.8500	0.8500	0.8480	-
Feb 08, 2024	0.8500	0.8500	0.8500	0.8500	0.8480	500
Feb 07, 2024	0.8500	0.8500	0.8500	0.8500	0.8480	-
Feb 06, 2024	0.8500	0.8500	0.8500	0.8500	0.8480	-
Feb 05, 2024	0.8500	0.8500	0.8500	0.8500	0.8480	1,000
Feb 02, 2024	0.8800	0.8800	0.8800	0.8800	0.8779	-
Feb 01, 2024	0.8800	0.8800	0.8800	0.8800	0.8779	-
Jan 31, 2024	0.8800	0.8800	0.8800	0.8800	0.8779	-
Jan 30, 2024	0.8800	0.8800	0.8800	0.8800	0.8779	-
Jan 29, 2024	0.8800	0.8800	0.8800	0.8800	0.8779	-
Jan 26, 2024	0.8800	0.8800	0.8800	0.8800	0.8779	-
Jan 25, 2024	0.8900	0.8900	0.8800	0.8800	0.8779	8,500
Jan 24, 2024	0.9000	0.9000	0.9000	0.9000	0.8979	-
Jan 23, 2024	0.9000	0.9000	0.9000	0.9000	0.8979	1,000
Jan 22, 2024	0.8800	0.8800	0.8800	0.8800	0.8779	400
Jan 19, 2024	0.9600	0.9600	0.9600	0.9600	0.9577	-
Jan 18, 2024	0.9600	0.9600	0.9600	0.9600	0.9577	-
Jan 17, 2024	0.9600	0.9600	0.9600	0.9600	0.9577	-
Jan 16, 2024	0.9600	0.9600	0.9600	0.9600	0.9577	1,000
Jan 12, 2024	0.9500	0.9500	0.9500	0.9500	0.9478	-
Jan 11, 2024	0.9500	0.9500	0.9500	0.9500	0.9478	-
Jan 10, 2024	0.9500	0.9500	0.9500	0.9500	0.9478	-
Jan 09, 2024	0.9500	0.9500	0.9500	0.9500	0.9478	-
Jan 08, 2024	0.9500	0.9500	0.9500	0.9500	0.9478	2,000
Jan 05, 2024	1.0000	1.0000	1.0000	1.0000	0.9976	-
Jan 04, 2024	1.0000	1.0000	1.0000	1.0000	0.9976	-
Jan 03, 2024	1.0000	1.0000	1.0000	1.0000	0.9976	-
Jan 02, 2024	1.0000	1.0000	1.0000	1.0000	0.9976	-
Dec 29, 2023	1.0000	1.0000	1.0000	1.0000	0.9976	-
Dec 28, 2023	1.0000	1.0000	1.0000	1.0000	0.9976	-
Dec 27, 2023	1.0000	1.0000	1.0000	1.0000	0.9976	9,800
Dec 26, 2023	1.0400	1.0400	0.9800	0.9800	0.9777	2,500
Dec 22, 2023	0.9600	0.9600	0.9600	0.9600	0.9577	-
Dec 21, 2023	0.9600	0.9600	0.9600	0.9600	0.9577	-
Dec 20, 2023	0.9600	0.9600	0.9600	0.9600	0.9577	2,500
Dec 19, 2023	0.9600	0.9600	0.9600	0.9600	0.9577	4,000
Dec 18, 2023	0.9500	0.9500	0.9400	0.9400	0.9378	10,000
Dec 15, 2023	0.9300	0.9300	0.9300	0.9300	0.9278	800
Dec 14, 2023	0.9000	0.9000	0.9000	0.9000	0.8979	-
Dec 13, 2023	0.9000	0.9000	0.9000	0.9000	0.8979	1,500
Dec 12, 2023	0.8900	0.8900	0.8900	0.8900	0.8879	6,100
Dec 11, 2023	0.9300	0.9300	0.9300	0.9300	0.9278	-
Dec 08, 2023	0.9300	0.9300	0.9300	0.9300	0.9278	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7283+0.0002(+0.03%)

CRUDE OIL79.06+0.06(+0.08%)

Bitcoin CAD79,598.49-3,611.48(-4.34%)

DNO ASA (DTNOF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7283
+0.0002(+0.03%)

CRUDE OIL
79.06
+0.06(+0.08%)

Bitcoin CAD
79,598.49
-3,611.48(-4.34%)